かどや製油の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2006/10/05 | 1,740 | 1,741 | 1,737 | 1,738 | -2 | -0.1% | 2,700 |
| 2006/10/04 | 1,740 | 1,741 | 1,740 | 1,740 | ±0 | ±0% | 3,000 |
| 2006/10/03 | 1,730 | 1,740 | 1,730 | 1,740 | ±0 | ±0% | 1,100 |
| 2006/10/02 | 1,740 | 1,740 | 1,729 | 1,740 | ±0 | ±0% | 1,900 |
| 2006/09/29 | 1,740 | 1,750 | 1,740 | 1,740 | ±0 | ±0% | 3,100 |
| 2006/09/28 | 1,740 | 1,740 | 1,740 | 1,740 | ±0 | ±0% | 800 |
| 2006/09/27 | 1,750 | 1,750 | 1,740 | 1,740 | ±0 | ±0% | 2,000 |
| 2006/09/26 | 1,748 | 1,750 | 1,740 | 1,740 | -9 | -0.5% | 1,700 |
| 2006/09/25 | 1,760 | 1,760 | 1,749 | 1,749 | -10 | -0.6% | 1,600 |
| 2006/09/22 | 1,759 | 1,760 | 1,759 | 1,759 | +6 | +0.3% | 300 |
| 2006/09/21 | 1,763 | 1,764 | 1,752 | 1,753 | +2 | +0.1% | 600 |
| 2006/09/20 | 1,778 | 1,779 | 1,749 | 1,751 | -28 | -1.6% | 2,900 |
| 2006/09/19 | 1,779 | 1,780 | 1,775 | 1,779 | -1 | -0.1% | 3,200 |
| 2006/09/15 | 1,789 | 1,790 | 1,779 | 1,780 | -13 | -0.7% | 2,000 |
| 2006/09/14 | 1,793 | 1,793 | 1,793 | 1,793 | ±0 | ±0% | 500 |
| 2006/09/13 | 1,790 | 1,793 | 1,790 | 1,793 | ±0 | ±0% | 1,500 |
| 2006/09/12 | 1,795 | 1,795 | 1,792 | 1,793 | ±0 | ±0% | 700 |
| 2006/09/11 | 1,795 | 1,795 | 1,792 | 1,793 | -2 | -0.1% | 600 |
| 2006/09/08 | 1,795 | 1,796 | 1,789 | 1,795 | -2 | -0.1% | 4,500 |
| 2006/09/07 | 1,799 | 1,799 | 1,797 | 1,797 | ±0 | ±0% | 600 |
| 2006/09/06 | 1,797 | 1,797 | 1,795 | 1,797 | ±0 | ±0% | 2,600 |
| 2006/09/05 | 1,797 | 1,797 | 1,797 | 1,797 | -3 | -0.2% | 300 |
| 2006/09/04 | 1,796 | 1,800 | 1,796 | 1,800 | +3 | +0.2% | 3,200 |
| 2006/09/01 | 1,797 | 1,797 | 1,796 | 1,797 | ±0 | ±0% | 800 |
| 2006/08/31 | 1,800 | 1,800 | 1,795 | 1,797 | -3 | -0.2% | 5,700 |
| 2006/08/30 | 1,795 | 1,801 | 1,795 | 1,800 | +2 | +0.1% | 3,300 |
| 2006/08/29 | 1,791 | 1,799 | 1,791 | 1,798 | -1 | -0.1% | 2,000 |
| 2006/08/28 | 1,795 | 1,799 | 1,791 | 1,799 | ±0 | ±0% | 4,000 |
| 2006/08/25 | 1,799 | 1,800 | 1,799 | 1,799 | -1 | -0.1% | 2,900 |
| 2006/08/24 | 1,799 | 1,800 | 1,798 | 1,800 | ±0 | ±0% | 3,900 |
| 2006/08/23 | 1,800 | 1,800 | 1,792 | 1,800 | ±0 | ±0% | 3,900 |
| 2006/08/22 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 1,100 |
| 2006/08/21 | 1,800 | 1,800 | 1,790 | 1,800 | ±0 | ±0% | 2,000 |
| 2006/08/18 | 1,800 | 1,800 | 1,790 | 1,800 | ±0 | ±0% | 2,900 |
| 2006/08/17 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 400 |
| 2006/08/16 | 1,775 | 1,800 | 1,760 | 1,800 | +25 | +1.4% | 1,200 |
| 2006/08/15 | 1,775 | 1,776 | 1,775 | 1,775 | -5 | -0.3% | 800 |
| 2006/08/14 | 1,779 | 1,780 | 1,779 | 1,780 | -20 | -1.1% | 200 |
| 2006/08/11 | 1,801 | 1,801 | 1,800 | 1,800 | +1 | +0.1% | 600 |
| 2006/08/10 | 1,791 | 1,800 | 1,790 | 1,799 | +9 | +0.5% | 800 |
| 2006/08/09 | 1,770 | 1,800 | 1,759 | 1,790 | - | - | 1,000 |
| 2006/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/08/07 | 1,770 | 1,771 | 1,760 | 1,760 | -10 | -0.6% | 1,000 |
| 2006/08/04 | 1,760 | 1,770 | 1,760 | 1,770 | ±0 | ±0% | 800 |
| 2006/08/03 | 1,770 | 1,770 | 1,769 | 1,770 | ±0 | ±0% | 1,000 |
| 2006/08/02 | 1,770 | 1,770 | 1,769 | 1,770 | -10 | -0.6% | 400 |
| 2006/08/01 | 1,780 | 1,780 | 1,775 | 1,780 | ±0 | ±0% | 2,300 |
| 2006/07/31 | 1,790 | 1,790 | 1,779 | 1,780 | -10 | -0.6% | 2,200 |
| 2006/07/28 | 1,795 | 1,796 | 1,790 | 1,790 | -10 | -0.6% | 2,100 |
| 2006/07/27 | 1,800 | 1,800 | 1,795 | 1,800 | ±0 | ±0% | 1,000 |
4551～
4600
件表示中 / 6952件
類似銘柄と比較する
現在ご覧いただいている「かどや」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| かどや | 359,500円 | +1.4% | -5.7% | 2.64% | 15.39倍 | 0.94倍 |
|
ごま油で国内首位。１８５８年に小豆島で創業。原料の仕入れ・販売で三井物産と長期密接 |
| 柿安本店 | 277,500円 | -2.3% | -19.4% | 3.06% | 24.16倍 | 1.83倍 |
|
精肉店の老舗。百貨店に精肉、総菜店を展開。松阪牛販売に強み。外食事業も。和菓子を育成中 |
| 甜菜糖 | 224,500円 | +8.0% | +6.8% | 3.56% | 34.95倍 | 0.38倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
| はごろも | 325,500円 | +2.2% | 0.0% | 1.84% | 13.32倍 | 0.74倍 |
|
「シーチキン」はツナ缶のトップブランド。パスタ、ペットフードも展開。国内外に協力工場網 |
| オエノンＨＤ | 48,800円 | +1.1% | +0.6% | 2.05% | 10.12倍 | 1.18倍 |
|
旧合同酒精。焼酎に強み。流通大手のＰＢ製造にも積極的。第２の柱確立に向け酵素医薬品育成 |
市場注目の銘柄
チャート関連のコラム
